Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 100 |
20 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
17 May 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
16 May 2024 | 27.32 | 27.44 | 27.32 | 27.44 | 27.44 | 100 |
15 May 2024 | 27.14 | 27.30 | 27.14 | 27.30 | 27.30 | 60 |
14 May 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
13 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
10 May 2024 | 27.17 | 27.63 | 27.17 | 27.63 | 27.63 | 72 |
09 May 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
08 May 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
07 May 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
06 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
03 May 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
02 May 2024 | 26.70 | 26.70 | 26.48 | 26.48 | 26.48 | 100 |
30 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
29 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
26 Apr 2024 | 28.51 | 28.51 | 26.95 | 26.95 | 26.95 | 320 |
25 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
24 Apr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
23 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
22 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
19 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
18 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
17 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
16 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
15 Apr 2024 | 29.10 | 29.10 | 28.64 | 28.64 | 28.64 | 37 |
12 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
11 Apr 2024 | 28.83 | 28.83 | 28.79 | 28.79 | 28.79 | 180 |
10 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
09 Apr 2024 | 30.18 | 30.18 | 28.61 | 28.61 | 28.61 | 100 |
08 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
05 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
04 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
03 Apr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
02 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
28 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
27 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
26 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
25 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
22 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
21 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
20 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
19 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
18 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
15 Mar 2024 | 28.70 | 28.70 | 28.57 | 28.57 | 28.57 | 40 |
14 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
13 Mar 2024 | 28.68 | 28.68 | 28.55 | 28.55 | 28.55 | 65 |
12 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
11 Mar 2024 | 28.95 | 28.95 | 28.50 | 28.50 | 28.50 | 150 |
08 Mar 2024 | 28.85 | 29.16 | 28.85 | 29.16 | 29.16 | 20 |
07 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
06 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
05 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
04 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
01 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
29 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
28 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
27 Feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
26 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
23 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
22 Feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
21 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
20 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
19 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
16 Feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
15 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
14 Feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
13 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
12 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
09 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
08 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
07 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
06 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
05 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
02 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
01 Feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
31 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
30 Jan 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
29 Jan 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 15 |
26 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
25 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
24 Jan 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
23 Jan 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
22 Jan 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
19 Jan 2024 | 30.19 | 30.19 | 29.82 | 29.82 | 29.82 | 100 |
18 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
17 Jan 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
16 Jan 2024 | 30.48 | 30.48 | 30.11 | 30.11 | 30.11 | 30 |
15 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
12 Jan 2024 | 31.26 | 31.26 | 30.80 | 30.80 | 30.80 | 99 |
11 Jan 2024 | 31.24 | 31.26 | 31.24 | 31.26 | 31.26 | 64 |
10 Jan 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
09 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
08 Jan 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
05 Jan 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
04 Jan 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
03 Jan 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
02 Jan 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
29 Dec 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
28 Dec 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |